Dark

RCMT
RCM Technologies Inc
stock NASDAQ

At Close

Jan 9, 2026 3:59:30 PM EST

20.06USD-0.199%(-0.04)28,267

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	20.1000	20.2799	19.8700	20.0800	-0.100%	28,267	0.000%
2026-01-08	19.8600	20.4750	19.8100	20.1000	+0.249%	14,551	-0.100%
2026-01-07	20.2200	20.3200	19.9100	20.0500	-0.397%	32,745	+0.150%
2026-01-06	19.9700	20.3150	19.8200	20.1300	+0.449%	18,147	-0.248%
2026-01-05	20.0050	20.4900	19.9300	20.0400	+0.906%	40,128	+0.200%
2026-01-02	20.4600	20.5300	19.6800	19.8600	-2.861%	32,034	+1.108%
2025-12-31	20.0000	20.5500	19.9000	20.4450	+3.624%	50,285	-1.785%
2025-12-30	19.9098	20.1661	19.6800	19.7300	-1.841%	38,088	+1.774%
2025-12-29	20.2900	20.2900	19.6950	20.1000	-0.985%	20,697	-0.100%
2025-12-26	20.4100	20.5700	20.0650	20.3000	-0.976%	42,391	-1.084%
2025-12-24	20.5425	20.5800	20.3600	20.5000	+0.589%	20,809	-2.049%
2025-12-23	20.5600	20.8700	20.0350	20.3800	-0.731%	61,534	-1.472%
2025-12-22	20.6400	21.1400	20.1500	20.5300	-1.060%	50,070	-2.192%
2025-12-19	20.4400	21.0900	20.3602	20.7500	+1.766%	51,004	-3.229%
2025-12-18	20.8200	20.8200	20.0900	20.3900	-0.585%	29,962	-1.520%
2025-12-17	21.0700	21.3050	20.4100	20.5100	-1.960%	63,590	-2.097%
2025-12-16	21.3000	21.4800	20.7000	20.9200	-1.507%	57,712	-4.015%
2025-12-15	20.9800	21.5750	20.6350	21.2400	+1.627%	52,607	-5.461%
2025-12-12	21.0450	21.2100	20.5901	20.9000	-0.665%	42,307	-3.923%
2025-12-11	20.7700	21.3800	20.6700	21.0400	+1.349%	44,406	-4.563%
2025-12-10	20.1600	20.9000	20.1600	20.7600	+2.015%	44,452	-3.276%
2025-12-09	20.0300	20.9500	19.9700	20.3500	+1.547%	22,966	-1.327%
2025-12-08	20.0000	20.4700	19.8300	20.0400	-0.149%	28,313	+0.200%
2025-12-05	20.0200	20.3850	19.7400	20.0700	-0.545%	23,554	+0.050%
2025-12-04	20.2600	20.6500	19.8400	20.1800	+0.050%	18,835	-0.496%
2025-12-03	19.6500	20.2600	19.6500	20.1700	+4.023%	31,233	-0.446%
2025-12-02	19.4800	19.7750	19.2450	19.3900	-0.206%	53,354	+3.559%
2025-12-01	19.3500	19.8800	19.0950	19.4300	-0.766%	72,244	+3.345%
2025-11-28	19.5100	19.8380	19.0000	19.5800	-0.508%	33,645	+2.554%
2025-11-26	19.9400	20.2499	19.4900	19.6800	-1.747%	65,993	+2.033%
2025-11-25	19.1700	20.3900	19.1700	20.0300	+3.729%	42,549	+0.250%
2025-11-24	19.3600	19.7000	18.6401	19.3100	-1.126%	99,429	+3.988%
2025-11-21	18.5900	19.8700	18.4400	19.5300	+5.283%	40,613	+2.816%
2025-11-20	18.7800	19.1200	18.3600	18.5500	-1.172%	28,348	+8.248%
2025-11-19	19.0600	19.0750	18.6850	18.7700	-0.950%	57,261	+6.979%
2025-11-18	19.0400	19.8500	18.9500	18.9500	-1.813%	54,744	+5.963%
2025-11-17	19.5700	20.3300	19.2100	19.3000	-0.669%	31,881	+4.041%
2025-11-14	18.6900	19.5301	18.5000	19.4300	+2.804%	65,084	+3.345%
2025-11-13	19.0400	19.3434	18.6300	18.9000	-2.073%	45,940	+6.243%
2025-11-12	19.6927	19.7015	19.0600	19.3000	-1.531%	28,036	+4.041%
2025-11-11	19.7000	20.0637	19.5700	19.6000	-1.754%	15,453	+2.449%
2025-11-10	20.4700	20.5550	18.9300	19.9500	-0.598%	73,131	+0.652%
2025-11-07	21.5800	21.5800	20.0000	20.0700	-9.554%	62,417	+0.050%
2025-11-06	22.4300	23.3500	21.8200	22.1900	-4.968%	42,629	-9.509%
2025-11-05	23.0000	23.3600	22.8200	23.3500	+1.258%	22,229	-14.004%
2025-11-04	23.0300	23.3163	22.7800	23.0600	-0.303%	18,776	-12.923%
2025-11-03	23.3700	23.3700	22.7201	23.1300	+0.130%	19,415	-13.186%
2025-10-31	23.0600	23.2917	22.7200	23.1000	-0.731%	22,622	-13.074%
2025-10-30	22.3900	23.4600	22.3900	23.2700	+2.737%	70,113	-13.709%
2025-10-29	22.7800	22.7800	22.2000	22.6500	+0.133%	53,615	-11.347%
2025-10-28	22.7900	22.8700	22.4600	22.6200	-0.265%	16,827	-11.229%
2025-10-27	23.1900	23.1900	22.5100	22.6800	-2.199%	17,837	-11.464%
2025-10-24	23.3200	23.6700	21.4700	23.1900	+0.870%	39,227	-13.411%
2025-10-23	23.2700	23.2700	22.8800	22.9900	-0.948%	19,773	-12.658%
2025-10-22	23.4500	23.4500	22.6400	23.2100	-0.472%	20,759	-13.486%
2025-10-21	23.5700	23.5800	23.1400	23.3200	-0.977%	19,778	-13.894%
2025-10-20	22.7900	23.6800	22.6900	23.5500	+5.040%	27,686	-14.735%
2025-10-17	23.1600	23.1600	22.2600	22.4200	-3.736%	23,822	-10.437%
2025-10-16	23.2100	24.5600	23.0300	23.2900	+0.301%	35,147	-13.783%
2025-10-15	23.3800	23.3800	22.9900	23.2200	-0.599%	18,180	-13.523%
2025-10-14	23.6200	23.6200	22.7700	23.3600	-0.341%	48,476	-14.041%
2025-10-13	23.3300	23.4550	22.6409	23.4400	+1.428%	40,129	-14.334%
2025-10-10	23.8500	24.5100	22.9900	23.1100	-3.265%	42,900	-13.111%
2025-10-09	24.2300	24.2850	23.7000	23.8900	-1.849%	26,312	-15.948%
2025-10-08	24.3400	24.4690	23.5100	24.3400	+0.870%	36,985	-17.502%
2025-10-07	24.7000	24.7000	23.9250	24.1300	-2.308%	29,343	-16.784%
2025-10-06	25.2800	25.7450	24.7000	24.7000	-2.062%	69,559	-18.704%
2025-10-03	24.8700	25.4800	24.8700	25.2200	+1.530%	45,008	-20.381%
2025-10-02	25.6900	25.6900	24.7400	24.8400	-4.314%	25,576	-19.163%
2025-10-01	26.3900	26.4600	25.9100	25.9600	-2.222%	20,884	-22.650%
2025-09-30	26.3000	27.3807	26.2850	26.5500	+0.416%	28,284	-24.369%
2025-09-29	27.0700	27.5000	26.3900	26.4400	-2.110%	18,158	-24.054%
2025-09-26	26.5300	27.5000	26.5300	27.0100	+1.809%	57,518	-25.657%
2025-09-25	27.1300	27.3300	26.3300	26.5300	-0.989%	35,953	-24.312%
2025-09-24	26.9800	27.3500	26.6800	26.7950	-0.075%	23,435	-25.061%
2025-09-23	27.2400	27.3200	26.6600	26.8150	-1.669%	17,815	-25.117%
2025-09-22	27.1200	27.5100	26.7800	27.2700	-0.474%	36,332	-26.366%
2025-09-19	27.5000	27.5600	27.0000	27.4000	-0.327%	90,804	-26.715%
2025-09-18	27.1000	27.6000	27.1000	27.4900	+2.575%	47,817	-26.955%
2025-09-17	26.9900	27.6200	26.8000	26.8000	+0.056%	34,910	-25.075%
2025-09-16	26.4400	27.0000	26.2300	26.7850	+0.847%	31,160	-25.033%
2025-09-15	27.2000	27.3200	26.4500	26.5600	-2.568%	23,241	-24.398%
2025-09-12	27.0800	27.5450	26.8850	27.2600	+1.338%	32,872	-26.339%
2025-09-11	26.5200	27.2100	26.0000	26.9000	+1.166%	21,333	-25.353%
2025-09-10	26.5600	27.5000	26.5000	26.5900	-0.672%	19,219	-24.483%
2025-09-09	27.4900	27.4900	26.7600	26.7700	-2.495%	18,921	-24.991%
2025-09-08	27.4800	27.7400	26.8570	27.4550	+0.164%	36,602	-26.862%
2025-09-05	27.0000	27.6000	27.0000	27.4100	+2.086%	41,068	-26.742%
2025-09-04	26.9100	27.1000	26.3950	26.8500	+0.187%	53,454	-25.214%
2025-09-03	26.6500	27.0850	26.6200	26.8000	-0.298%	42,765	-25.075%
2025-09-02	26.8100	27.4500	26.4023	26.8800	-0.921%	46,094	-25.298%
2025-08-29	27.2000	27.5000	26.4800	27.1300	-0.331%	78,003	-25.986%
2025-08-28	26.5350	27.5000	25.7900	27.2200	+4.211%	79,965	-26.231%
2025-08-27	25.9400	27.5000	25.5400	26.1200	-0.533%	35,326	-23.124%
2025-08-26	26.5000	28.2700	26.1050	26.2600	-0.038%	118,486	-23.534%
2025-08-25	25.9600	27.0000	25.3100	26.2700	+1.272%	87,345	-23.563%
2025-08-22	24.9365	26.0100	24.8700	25.9400	+6.530%	106,677	-22.591%
2025-08-21	24.4400	24.6150	24.2150	24.3500	-0.123%	12,556	-17.536%
2025-08-20	24.6000	24.6100	23.9900	24.3800	-0.041%	17,189	-17.637%
2025-08-19	24.7500	25.1100	23.9067	24.3900	-0.733%	45,400	-17.671%
2025-08-18	24.5300	24.7600	23.8200	24.5700	-0.325%	36,971	-18.274%
2025-08-15	24.7400	26.0500	24.0800	24.6500	-0.243%	68,865	-18.540%
2025-08-14	24.8100	25.6193	24.4000	24.7100	-1.789%	43,382	-18.737%
2025-08-13	24.1300	25.4100	24.1200	25.1600	+4.312%	118,731	-20.191%
2025-08-12	23.0300	24.2200	22.4200	24.1200	+5.236%	67,128	-16.750%
2025-08-11	22.4500	23.1250	20.9750	22.9200	+0.836%	112,847	-12.391%
2025-08-08	22.7300	23.0900	22.0553	22.7300	0.000%	38,699	-11.659%
2025-08-07	23.3900	23.7450	21.9550	22.7300	-4.736%	63,018	-11.659%
2025-08-06	23.3400	24.0000	22.8640	23.8600	+1.273%	33,648	-15.842%
2025-08-05	23.5500	24.0762	22.8330	23.5600	-0.254%	65,436	-14.771%
2025-08-04	23.6300	24.1943	23.5800	23.6200	+0.553%	24,725	-14.987%
2025-08-01	23.9900	24.0000	23.0950	23.4900	-2.572%	41,915	-14.517%
2025-07-31	24.9800	24.9800	23.9200	24.1100	-3.212%	49,275	-16.715%
2025-07-30	25.4512	25.5847	24.7750	24.9100	-0.994%	29,952	-19.390%
2025-07-29	25.8300	26.1100	25.0600	25.1600	-1.584%	35,507	-20.191%
2025-07-28	25.7600	25.7600	25.1800	25.5650	-1.103%	31,502	-21.455%
2025-07-25	26.0800	26.0800	25.6200	25.8500	-1.072%	16,383	-22.321%
2025-07-24	26.0100	26.1550	25.1000	26.1300	+1.044%	26,793	-23.153%
2025-07-23	25.2000	25.9450	25.0950	25.8600	+2.741%	23,376	-22.351%
2025-07-22	25.1100	25.4150	24.6300	25.1700	+0.640%	32,229	-20.222%
2025-07-21	25.4200	25.7300	24.9700	25.0100	-1.613%	47,664	-19.712%
2025-07-18	25.7200	26.1500	25.3476	25.4200	-0.625%	78,693	-21.007%
2025-07-17	24.5900	25.7050	24.1201	25.5800	+3.647%	96,782	-21.501%
2025-07-16	24.6300	24.9450	24.2100	24.6800	-0.081%	78,188	-18.639%
2025-07-15	24.8900	24.9950	24.5000	24.7000	-0.883%	70,930	-18.704%
2025-07-14	24.6600	25.0450	24.2100	24.9200	+1.301%	109,879	-19.422%
2025-07-11	24.9000	25.6650	24.5000	24.6000	-1.757%	30,362	-18.374%
2025-07-10	25.9700	26.0600	24.9800	25.0400	-3.283%	36,571	-19.808%
2025-07-09	27.2399	27.2399	25.5850	25.8900	-2.815%	45,432	-22.441%
2025-07-08	26.9300	27.0400	26.1849	26.6400	-1.333%	71,239	-24.625%
2025-07-07	25.7100	27.0000	25.7100	27.0000	+3.926%	89,805	-25.630%
2025-07-03	25.3600	26.1800	25.3600	25.9800	+2.810%	50,032	-22.710%
2025-07-02	24.8000	25.8900	24.0801	25.2700	+1.854%	66,988	-20.538%
2025-07-01	23.2800	24.8915	23.2200	24.8100	+5.261%	74,164	-19.065%
2025-06-30	23.3100	23.8700	23.1900	23.5700	+1.990%	76,059	-14.807%
2025-06-27	23.3400	23.3650	22.6000	23.1100	-0.794%	612,058	-13.111%
2025-06-26	22.7900	23.3500	22.4800	23.2950	+1.636%	64,057	-13.801%
2025-06-25	23.1700	23.2000	22.5600	22.9200	-0.822%	26,318	-12.391%
2025-06-24	22.7000	23.1850	21.8250	23.1100	+2.802%	29,289	-13.111%
2025-06-23	22.0000	22.6600	20.2800	22.4800	+1.536%	77,186	-10.676%
2025-06-20	23.2000	23.2000	22.0003	22.1400	-3.865%	110,049	-9.304%
2025-06-18	23.0100	23.1000	22.5300	23.0300	+0.261%	38,699	-12.809%
2025-06-17	22.5300	23.0800	22.5000	22.9700	+2.728%	43,911	-12.582%
2025-06-16	22.8400	23.0200	22.3600	22.3600	-1.062%	35,937	-10.197%
2025-06-13	22.5300	22.8300	22.0200	22.6000	-1.181%	28,337	-11.150%
2025-06-12	22.6550	23.1500	22.5250	22.8700	-0.087%	15,117	-12.199%
2025-06-11	23.0000	23.0000	22.5928	22.8900	+0.044%	23,839	-12.276%
2025-06-10	23.1400	23.1400	22.6500	22.8800	-1.124%	18,202	-12.238%
2025-06-09	23.5800	23.8050	22.8200	23.1400	-0.899%	44,794	-13.224%
2025-06-06	22.9400	23.4550	22.9300	23.3500	+2.954%	26,448	-14.004%
2025-06-05	22.6200	22.7800	22.3500	22.6800	+0.044%	55,509	-11.464%
2025-06-04	22.4400	22.6950	22.3713	22.6700	+0.354%	34,315	-11.425%
2025-06-03	22.6800	23.2000	22.3400	22.5900	-1.267%	25,516	-11.111%
2025-06-02	23.3500	23.3600	22.4300	22.8800	-0.044%	45,710	-12.238%
2025-05-30	22.4900	22.9000	22.1100	22.8900	+0.131%	38,414	-12.276%
2025-05-29	22.9600	23.4900	22.4150	22.8600	+0.661%	23,816	-12.161%
2025-05-28	23.1642	23.1642	22.4350	22.7100	-1.432%	45,603	-11.581%
2025-05-27	23.0000	23.2800	22.5400	23.0400	+0.524%	43,605	-12.847%
2025-05-23	22.2100	23.0900	22.1159	22.9200	+1.326%	36,022	-12.391%
2025-05-22	22.1000	23.1000	22.1000	22.6200	+0.712%	29,569	-11.229%
2025-05-21	22.7100	23.0750	22.1100	22.4600	-1.144%	26,503	-10.597%
2025-05-20	22.9300	23.0100	22.5300	22.7200	-1.857%	20,962	-11.620%
2025-05-19	22.8500	23.7239	22.7750	23.1500	+1.357%	44,284	-13.261%
2025-05-16	23.1400	23.3803	22.7000	22.8400	-1.974%	26,932	-12.084%
2025-05-15	22.8900	23.5600	22.8900	23.3000	+0.909%	65,506	-13.820%
2025-05-14	22.1200	23.3800	22.1200	23.0900	+4.385%	48,102	-13.036%
2025-05-13	21.7400	22.7520	21.7400	22.1200	+2.124%	37,420	-9.222%
2025-05-12	20.9900	22.3400	20.8900	21.6600	+7.815%	55,955	-7.295%
2025-05-09	21.0000	21.0000	19.5747	20.0900	-3.321%	28,848	-0.050%
2025-05-08	19.6700	20.8850	19.2500	20.7800	+15.895%	61,857	-3.369%
2025-05-07	17.0900	17.9900	17.0500	17.9300	+4.123%	27,842	+11.991%
2025-05-06	17.3600	17.7500	17.2200	17.2200	-2.103%	25,785	+16.609%
2025-05-05	17.7000	17.9700	16.9000	17.5900	-0.901%	19,108	+14.156%
2025-05-02	17.4200	17.7600	17.1340	17.7500	+2.424%	26,189	+13.127%
2025-05-01	17.3900	17.5000	17.1980	17.3300	-0.631%	13,273	+15.868%
2025-04-30	17.1200	17.5000	17.0450	17.4400	-0.057%	20,357	+15.138%
2025-04-29	16.9400	17.5950	16.5100	17.4500	+2.406%	19,818	+15.072%
2025-04-28	17.0300	17.5700	16.5750	17.0400	+0.176%	24,014	+17.840%
2025-04-25	17.4100	17.5500	16.9900	17.0100	-2.466%	18,900	+18.048%
2025-04-24	16.9000	17.5900	16.6700	17.4400	+4.057%	23,948	+15.138%
2025-04-23	16.6100	17.3770	16.5300	16.7600	+2.071%	24,248	+19.809%
2025-04-22	16.7200	16.7550	15.2891	16.4200	-0.905%	28,993	+22.290%
2025-04-21	15.9300	16.5700	15.4892	16.5700	+3.176%	59,621	+21.183%
2025-04-17	16.2000	17.0650	16.0150	16.0600	-0.742%	39,518	+25.031%
2025-04-16	16.1000	17.0000	16.0221	16.1800	+0.747%	21,556	+24.104%
2025-04-15	16.0500	16.4391	15.8679	16.0600	-0.496%	15,376	+25.031%
2025-04-14	15.9900	16.1950	15.6800	16.1400	+1.573%	15,820	+24.411%
2025-04-11	16.3200	16.3800	15.7900	15.8900	-2.276%	22,888	+26.369%
2025-04-10	16.0300	16.5067	15.7100	16.2600	+0.619%	30,794	+23.493%
2025-04-09	15.2000	16.4700	15.2000	16.1600	+5.346%	65,056	+24.257%
2025-04-08	15.5300	15.8100	14.8800	15.3400	+1.254%	57,896	+30.900%
2025-04-07	15.2100	16.1990	15.0690	15.1500	-3.380%	60,583	+32.541%
2025-04-04	15.9100	15.9936	14.9784	15.6800	-2.910%	45,848	+28.061%
2025-04-03	16.1400	16.3400	15.9200	16.1500	-2.828%	45,732	+24.334%
2025-04-02	15.9100	16.7200	15.9100	16.6200	+3.616%	30,432	+20.818%
2025-04-01	16.0000	16.1200	15.5600	16.0400	+2.821%	32,911	+25.187%
2025-03-31	15.5600	15.8400	15.5600	15.6000	-1.639%	35,246	+28.718%
2025-03-28	15.6000	15.9100	15.5756	15.8600	+1.277%	25,699	+26.608%
2025-03-27	15.6400	16.0100	15.6000	15.6600	-0.698%	21,975	+28.225%
2025-03-26	15.3000	15.9500	15.3000	15.7700	+3.072%	42,296	+27.330%
2025-03-25	15.1000	15.4600	14.9200	15.3000	+1.864%	40,491	+31.242%
2025-03-24	15.3700	15.8100	14.9100	15.0200	-0.793%	65,987	+33.688%
2025-03-21	15.1900	15.8000	14.8300	15.1400	-1.496%	69,906	+32.629%
2025-03-20	14.9300	15.5600	14.9200	15.3700	+2.809%	40,850	+30.644%
2025-03-19	15.8600	16.3800	14.9100	14.9500	-6.679%	65,903	+34.314%
2025-03-18	15.6500	16.2100	15.6500	16.0200	+0.818%	24,517	+25.343%
2025-03-17	16.2600	16.5800	15.8500	15.8900	-1.549%	87,393	+26.369%
2025-03-14	15.3800	16.2500	15.0750	16.1400	+4.534%	69,945	+24.411%
2025-03-13	17.0000	17.0000	13.1800	15.4400	-13.453%	233,702	+30.052%
2025-03-12	17.6300	18.0000	17.2950	17.8400	+2.235%	47,631	+12.556%
2025-03-11	17.7400	18.1000	17.4100	17.4500	-1.579%	42,877	+15.072%
2025-03-10	18.3900	18.6450	17.7300	17.7300	-4.984%	42,052	+13.254%
2025-03-07	18.2500	18.7800	18.1000	18.6600	+2.980%	21,820	+7.610%
2025-03-06	18.4150	18.4500	18.1200	18.1200	-1.842%	36,550	+10.817%
2025-03-05	17.9800	18.5000	17.8000	18.4600	+1.317%	37,472	+8.776%
2025-03-04	18.0350	18.6500	17.6000	18.2200	+0.386%	88,091	+10.209%
2025-03-03	18.4100	18.6000	18.0500	18.1500	-2.941%	58,268	+10.634%
2025-02-28	18.5400	19.1270	18.4800	18.7000	-0.267%	43,256	+7.380%
2025-02-27	19.4800	19.4800	18.7400	18.7500	-3.747%	44,734	+7.093%
2025-02-26	19.1800	19.5100	18.5824	19.4800	+1.090%	72,407	+3.080%
2025-02-25	18.8800	19.2700	18.5200	19.2700	+4.218%	36,505	+4.203%
2025-02-24	18.9000	19.1450	18.4600	18.4900	-2.530%	62,275	+8.599%
2025-02-21	19.3800	19.9100	18.9700	18.9700	-1.964%	36,961	+5.851%
2025-02-20	19.6800	19.7800	19.3200	19.3500	-2.371%	30,359	+3.773%
2025-02-19	19.9000	19.9450	19.6700	19.8200	-0.452%	32,737	+1.312%
2025-02-18	20.1900	20.2938	19.9000	19.9100	-1.484%	39,207	+0.854%
2025-02-14	20.2200	20.4800	20.2100	20.2100	-0.931%	25,771	-0.643%
2025-02-13	20.4500	20.8751	19.9830	20.4000	+2.204%	51,514	-1.569%
2025-02-12	20.0600	20.2300	19.9400	19.9600	-1.139%	28,427	+0.601%
2025-02-11	19.8000	20.2100	19.6700	20.1900	+0.849%	31,235	-0.545%
2025-02-10	19.9500	20.1927	19.7600	20.0200	+0.351%	45,929	+0.300%
2025-02-07	20.0200	20.2800	19.9400	19.9500	-1.530%	34,539	+0.652%
2025-02-06	19.9800	20.3600	19.8970	20.2600	+0.997%	31,117	-0.888%
2025-02-05	19.9900	20.2600	19.8300	20.0600	+0.551%	29,545	+0.100%
2025-02-04	19.4200	20.0100	19.0800	19.9500	+2.676%	98,513	+0.652%
2025-02-03	19.5800	19.6100	18.5300	19.4300	-0.512%	34,697	+3.345%
2025-01-31	20.0400	20.2900	19.4400	19.5300	-2.691%	46,620	+2.816%
2025-01-30	20.3812	20.4000	20.0500	20.0700	-1.036%	48,869	+0.050%
2025-01-29	19.5200	20.3550	19.5200	20.2800	+3.947%	65,678	-0.986%
2025-01-28	18.8800	19.5100	18.4901	19.5100	+3.228%	82,346	+2.922%
2025-01-27	19.0300	19.2600	18.7850	18.9000	-1.099%	41,978	+6.243%
2025-01-24	19.2000	19.3700	19.1100	19.1100	-0.469%	39,963	+5.076%
2025-01-23	19.3300	19.4800	19.1700	19.2000	-0.724%	35,714	+4.583%
2025-01-22	19.5300	19.7500	19.2350	19.3400	-1.074%	51,906	+3.826%
2025-01-21	19.3800	19.9500	19.3100	19.5500	+0.514%	55,537	+2.711%
2025-01-17	20.0000	20.2500	19.3800	19.4500	-2.750%	40,340	+3.239%
2025-01-16	19.9800	20.4500	19.8900	20.0000	-0.695%	45,336	+0.400%
2025-01-15	19.6100	20.2700	19.0600	20.1400	+3.282%	78,646	-0.298%
2025-01-14	19.7900	19.8800	19.2800	19.5000	-1.065%	109,325	+2.974%
2025-01-13	19.9500	20.1100	19.7100	19.7100	-1.005%	38,363	+1.877%
2025-01-10	20.1400	20.3500	19.8000	19.9100	-1.533%	39,997	+0.854%
2025-01-08	21.0100	21.0100	20.1300	20.2200	-3.115%	52,717	-0.692%
2025-01-07	21.9899	22.0079	20.8300	20.8700	-4.877%	94,691	-3.785%
2025-01-06	22.4700	22.7500	21.9300	21.9400	-2.402%	41,052	-8.478%
2025-01-03	22.2700	22.6600	21.9450	22.4800	+0.045%	35,356	-10.676%
2025-01-02	22.0100	23.1200	21.7600	22.4700	+1.399%	49,754	-10.636%
2024-12-31	22.4100	22.7800	22.0500	22.1600	-1.686%	56,764	-9.386%
2024-12-30	22.7300	22.9647	22.2492	22.5400	-2.719%	38,877	-10.914%
2024-12-27	22.7700	23.3100	22.1000	23.1700	+0.871%	62,795	-13.336%
2024-12-26	22.3000	23.1600	22.2750	22.9700	+3.796%	31,909	-12.582%
2024-12-24	21.6500	22.2950	21.6500	22.1300	+1.143%	23,923	-9.263%
2024-12-23	21.7100	22.0550	21.6000	21.8800	+0.413%	31,165	-8.227%
2024-12-20	22.2250	22.2650	21.4100	21.7900	+0.507%	49,082	-7.848%
2024-12-19	21.6000	22.1100	21.4600	21.6800	+0.790%	46,161	-7.380%
2024-12-18	22.2600	22.4750	21.5000	21.5100	-4.102%	37,235	-6.648%
2024-12-17	22.4200	22.6300	22.0800	22.4300	-1.189%	25,901	-10.477%
2024-12-16	22.9000	23.0818	22.4000	22.7000	-0.220%	35,927	-11.542%
2024-12-13	23.0600	23.6300	22.6500	22.7500	-1.728%	33,922	-11.736%
2024-12-12	23.2700	23.2700	22.8200	23.1500	-0.259%	16,471	-13.261%
2024-12-11	23.9925	23.9925	23.0701	23.2100	-1.777%	45,097	-13.486%
2024-12-10	24.3100	24.3100	23.5700	23.6300	-2.997%	36,631	-15.023%
2024-12-09	24.1500	24.8200	24.0000	24.3600	+1.585%	56,800	-17.570%
2024-12-06	24.4200	24.5000	23.1000	23.9800	-1.882%	66,125	-16.264%
2024-12-05	24.0400	24.7039	23.9300	24.4400	+1.833%	53,758	-17.840%
2024-12-04	23.9500	24.1600	23.5163	24.0000	+2.564%	57,326	-16.333%
2024-12-03	22.7300	23.5000	22.5901	23.4000	+1.783%	40,412	-14.188%
2024-12-02	22.8000	23.2718	22.6138	22.9900	+0.481%	39,799	-12.658%
2024-11-29	23.3000	23.5350	22.8300	22.8800	-1.081%	15,698	-12.238%
2024-11-27	23.3300	23.5750	22.9900	23.1300	-0.173%	27,045	-13.186%
2024-11-26	23.7800	23.8911	22.6400	23.1700	-0.473%	47,500	-13.336%
2024-11-25	21.5300	23.5800	21.5300	23.2800	+8.178%	121,181	-13.746%
2024-11-22	21.5400	21.9100	21.4600	21.5200	-0.046%	34,627	-6.691%
2024-11-21	21.3300	21.7600	21.2300	21.5300	-0.462%	55,040	-6.735%
2024-11-20	21.4500	22.2400	21.2750	21.6300	+0.605%	62,875	-7.166%
2024-11-19	21.7300	22.0850	20.9300	21.5000	-2.361%	99,186	-6.605%
2024-11-18	22.3700	22.7500	21.8248	22.0200	-1.034%	40,236	-8.810%
2024-11-15	22.2600	22.9300	22.0500	22.2500	-1.679%	41,512	-9.753%
2024-11-14	23.9000	23.9000	22.1701	22.6300	-4.515%	67,268	-11.268%
2024-11-13	25.9000	25.9000	23.7000	23.7000	-8.494%	54,190	-15.274%
2024-11-12	25.1900	26.3700	25.0100	25.9000	+3.435%	100,850	-22.471%
2024-11-11	24.7500	25.4200	24.6600	25.0400	+4.290%	124,875	-19.808%
2024-11-08	23.5000	24.7300	23.4300	24.0100	+4.210%	83,011	-16.368%
2024-11-07	22.6200	23.4500	22.6200	23.0400	+0.964%	50,844	-12.847%
2024-11-06	22.6000	23.3600	22.5600	22.8200	+1.830%	33,636	-12.007%
2024-11-05	21.9000	22.4450	21.5400	22.4100	+1.910%	29,592	-10.397%
2024-11-04	22.7500	22.9895	21.9500	21.9900	-3.341%	41,315	-8.686%
2024-11-01	22.3500	22.9500	22.3500	22.7500	+1.790%	33,654	-11.736%
2024-10-31	22.5000	22.5050	22.1600	22.3500	-0.223%	43,191	-10.157%
2024-10-30	21.9800	22.5000	21.8300	22.4000	+2.470%	65,568	-10.357%
2024-10-29	21.7500	21.9700	21.4250	21.8600	+1.017%	27,703	-8.143%
2024-10-28	20.8800	21.7100	20.8800	21.6400	+3.195%	19,040	-7.209%
2024-10-25	21.0500	21.1500	20.8300	20.9700	-0.380%	23,963	-4.244%
2024-10-24	21.1200	21.1500	20.8900	21.0500	+0.238%	24,813	-4.608%
2024-10-23	21.4400	21.4400	20.9100	21.0000	-2.075%	27,576	-4.381%
2024-10-22	21.3600	21.5500	20.9700	21.4450	-0.116%	41,841	-6.365%
2024-10-21	21.4099	21.5000	21.3000	21.4700	-0.510%	16,289	-6.474%
2024-10-18	21.7000	21.7000	21.3000	21.5800	-0.690%	15,778	-6.951%
2024-10-17	21.7150	21.7500	21.5100	21.7300	+0.462%	22,597	-7.593%
2024-10-16	21.2800	21.8154	21.2800	21.6300	+1.549%	23,530	-7.166%
2024-10-15	20.6900	21.4700	20.6900	21.3000	+1.963%	40,350	-5.728%
2024-10-14	20.6700	20.8900	20.5800	20.8900	0.000%	46,193	-3.877%
2024-10-11	20.7500	20.9800	20.4300	20.8900	+0.384%	46,844	-3.877%
2024-10-10	21.1200	21.2600	20.6050	20.8100	-1.421%	25,705	-3.508%
2024-10-09	21.4100	21.4100	20.9300	21.1100	-0.659%	44,860	-4.879%
2024-10-08	20.9000	21.3000	20.8600	21.2500	+2.065%	34,669	-5.506%
2024-10-07	20.3600	20.8500	20.0889	20.8200	+2.109%	25,080	-3.554%
2024-10-04	20.2400	20.3900	20.0600	20.3900	+1.950%	32,879	-1.520%
2024-10-03	20.0300	20.0500	19.8750	20.0000	-0.794%	25,887	+0.400%
2024-10-02	20.0500	20.2900	19.9050	20.1600	+0.649%	10,472	-0.397%
2024-10-01	20.3900	20.3900	19.9100	20.0300	-1.233%	20,146	+0.250%
2024-09-30	20.3300	20.5000	20.1101	20.2800	-0.442%	37,396	-0.986%
2024-09-27	20.4600	20.6300	20.2879	20.3700	-0.391%	21,258	-1.424%
2024-09-26	20.3100	20.5500	20.2900	20.4500	+0.590%	19,757	-1.809%
2024-09-25	20.4000	20.6100	20.2200	20.3300	-0.441%	24,086	-1.230%
2024-09-24	20.4900	20.6111	20.2450	20.4200	+0.245%	26,428	-1.665%
2024-09-23	20.0600	20.4700	19.7400	20.3700	+1.545%	40,224	-1.424%
2024-09-20	19.9700	20.1000	19.6650	20.0600	+0.400%	43,600	+0.100%
2024-09-19	19.8500	20.3500	19.6600	19.9800	+1.731%	30,713	+0.501%
2024-09-18	19.9700	20.0162	19.5700	19.6400	+0.460%	19,418	+2.240%
2024-09-17	20.0400	20.4976	19.5500	19.5500	-2.152%	32,518	+2.711%
2024-09-16	19.7800	20.0700	19.4900	19.9800	+1.731%	27,378	+0.501%
2024-09-13	19.0500	19.6400	19.0500	19.6400	+4.246%	22,954	+2.240%
2024-09-12	18.9400	18.9900	18.6200	18.8400	+0.480%	22,397	+6.582%
2024-09-11	18.6200	19.4000	18.5400	18.7500	-0.053%	40,667	+7.093%
2024-09-10	18.5900	18.8300	18.5000	18.7600	+0.590%	25,661	+7.036%
2024-09-09	19.2650	19.2650	18.6250	18.6500	-2.100%	20,625	+7.668%
2024-09-06	19.1600	19.3700	19.0400	19.0500	-1.039%	18,085	+5.407%
2024-09-05	19.4300	19.4800	19.1250	19.2500	-1.434%	31,729	+4.312%
2024-09-04	19.6600	19.9650	19.4400	19.5300	-1.413%	13,999	+2.816%
2024-09-03	20.4800	20.4800	19.6800	19.8100	-2.797%	36,512	+1.363%
2024-08-30	20.4800	20.5800	20.0100	20.3800	+0.147%	15,375	-1.472%
2024-08-29	20.3500	20.3750	20.0500	20.3500	+2.210%	20,612	-1.327%
2024-08-28	20.4900	20.5400	19.8500	19.9100	-3.303%	27,785	+0.854%
2024-08-27	20.2800	20.7100	20.0900	20.5900	+1.529%	48,498	-2.477%
2024-08-26	19.4500	20.3500	19.2200	20.2800	+5.956%	67,185	-0.986%
2024-08-23	19.3700	19.7500	19.1200	19.1400	-0.726%	20,650	+4.911%
2024-08-22	19.5700	19.6600	19.2300	19.2800	-0.567%	29,868	+4.149%
2024-08-21	18.9100	19.5400	18.7600	19.3900	+1.359%	55,860	+3.559%
2024-08-20	19.8200	19.8200	19.0300	19.1300	-2.745%	37,423	+4.966%
2024-08-19	19.2500	19.9550	18.4400	19.6700	+3.146%	34,143	+2.084%
2024-08-16	18.6600	19.5800	18.4800	19.0700	+2.307%	95,429	+5.296%
2024-08-15	19.0400	19.0400	18.6400	18.6400	-0.481%	17,321	+7.725%
2024-08-14	18.8500	19.0800	18.5500	18.7300	+0.699%	18,115	+7.208%
2024-08-13	18.5000	18.9000	18.4600	18.6000	+0.486%	17,630	+7.957%
2024-08-12	18.0500	18.5422	17.4000	18.5100	+0.982%	60,065	+8.482%
2024-08-09	19.3300	19.3300	18.2400	18.3300	-5.124%	33,798	+9.547%
2024-08-08	18.2500	19.6000	18.2500	19.3200	+6.096%	29,147	+3.934%
2024-08-07	18.6700	18.7000	18.2100	18.2100	-2.254%	20,325	+10.269%
2024-08-06	18.2900	18.9600	18.1000	18.6300	+2.306%	19,425	+7.783%
2024-08-05	17.7000	18.5000	17.1100	18.2100	-2.097%	53,364	+10.269%
2024-08-02	18.7700	18.9000	18.3400	18.6000	-3.577%	26,795	+7.957%
2024-08-01	19.4800	19.4800	18.9400	19.2900	-0.975%	21,969	+4.095%
2024-07-31	19.5000	19.7697	19.3001	19.4800	-0.205%	17,477	+3.080%
2024-07-30	19.6400	19.7000	19.3801	19.5200	-0.914%	15,806	+2.869%
2024-07-29	19.7700	19.8880	19.4400	19.7000	+0.408%	18,892	+1.929%
2024-07-26	19.6200	19.8000	19.3800	19.6200	+1.082%	17,578	+2.345%
2024-07-25	19.6500	20.0600	19.4100	19.4100	-0.969%	23,445	+3.452%
2024-07-24	19.3800	19.8800	19.3800	19.6000	-0.810%	22,223	+2.449%
2024-07-23	19.9800	20.0900	19.7300	19.7600	-1.101%	14,781	+1.619%
2024-07-22	19.3400	20.0500	19.2200	19.9800	+3.096%	24,734	+0.501%

document.getElementById("Fb9rbP").onerror = function(){this.style.display='none';}; .dark-mode .BPpNcy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BPpNcy{ color: #333333; background-color: white; border: 2px solid #333333; }RCMTRCM Technologies Incstock NASDAQ

RCMT
RCM Technologies Inc
stock NASDAQ